Thursday, March 28, 2024 7:06:27 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Art Design & Communication Joint Stock Company (ADC : HNX)
Consumer Services : Publishing
19.00 0.00/0.00%
3:05:00 PM
Closing price on 1/5/2021
18.20 0.00/0.00%
Open 18.20
High 18.20
Low 18.20
Volume 10,500
Split-adjusted Price 10.58

Create Alert at: 18 20 21 ...
ADC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/5/2021 0.00 / 0.00% 18.20 18.20 18.20 18.20 18.20 10.58 10,500
1/4/2021 +1.60 / +9.64% 18.20 18.20 18.20 18.20 18.20 10.58 100
12/31/2020 -0.90 / -5.14% 19.20 19.20 16.60 16.60 17.90 9.65 6,900
12/30/2020 -1.60 / -8.38% 17.50 17.50 17.50 17.50 17.50 10.17 100
12/29/2020 +1.70 / +9.77% 19.10 19.10 19.10 19.10 19.10 11.10 700
12/28/2020 -1.60 / -8.42% 17.40 17.40 17.40 17.40 17.40 10.11 10,600
12/25/2020 0.00 / 0.00% 17.40 19.00 17.40 19.00 18.68 11.04 500
12/24/2020 0.00 / 0.00% 19.00 19.10 19.00 19.00 19.02 11.04 900
12/23/2020 0.00 / 0.00% 19.00 19.00 19.00 19.00 19.00 11.04 0
12/22/2020 0.00 / 0.00% 18.10 19.00 18.10 19.00 18.97 11.04 3,000
12/21/2020 0.00 / 0.00% 19.00 19.00 19.00 19.00 19.00 11.04 17,300
12/18/2020 0.00 / 0.00% 19.00 19.00 19.00 19.00 19.00 11.04 0
12/17/2020 -0.10 / -0.52% 19.00 19.00 19.00 19.00 19.00 11.04 2,200
12/16/2020 +1.00 / +5.52% 18.50 19.30 18.20 19.10 18.78 11.10 31,900
12/15/2020 +1.60 / +9.70% 18.10 18.10 18.10 18.10 18.10 10.52 100
12/14/2020 -1.70 / -9.34% 18.00 18.00 16.50 16.50 17.50 9.59 18,200
12/11/2020 0.00 / 0.00% 16.40 19.60 16.40 18.20 18.17 10.58 1,200
12/10/2020 +0.20 / +1.11% 18.20 18.20 18.20 18.20 18.20 10.58 400
12/9/2020 0.00 / 0.00% 18.00 18.00 18.00 18.00 18.00 10.46 2,600
12/8/2020 -0.10 / -0.55% 18.00 18.80 18.00 18.00 18.65 10.46 19,500
12/7/2020 0.00 / 0.00% 18.50 18.70 18.10 18.10 18.49 10.52 1,100
12/4/2020 0.00 / 0.00% 19.80 19.80 18.10 18.10 19.56 10.52 21,700
12/3/2020 +1.60 / +9.70% 18.10 18.10 18.10 18.10 18.10 10.52 4,200
12/2/2020 -1.40 / -7.82% 18.50 19.60 16.50 16.50 19.42 9.59 19,700
12/1/2020 +1.60 / +9.82% 15.10 17.90 15.10 17.90 15.41 10.40 11,089
11/30/2020 -1.50 / -8.43% 16.30 16.30 16.30 16.30 16.30 9.47 100
11/27/2020 +1.60 / +9.88% 14.80 17.80 14.60 17.80 14.73 10.34 32,600
11/26/2020 -1.70 / -9.50% 16.20 16.20 16.20 16.20 16.20 9.41 100
11/25/2020 +1.60 / +9.82% 17.90 17.90 17.90 17.90 17.90 10.40 20,000
11/24/2020 -1.80 / -9.94% 16.30 16.30 16.30 16.30 16.30 9.47 100
ADC News
21/10 ADC: Financial Statement Quarter 3/2020
26/08 ADC: Explanation for the difference in profit after tax of the first 06 months of 2020 year on year
19/08 ADC: Reviewed financial statement 2020
27/07 ADC: Corporate Governance Report (first 06 months)
22/07 ADC: Financial Statement Quarter 2/2020
Related Companies
Volume Price Change
ALT  0 14.90 0.00%
BDB  0 12.80 0.00%
BED  0 33.00 0.00%
BST  900 14.20 0.71%
DAD  1,200 19.00 4.40%
DAE  0 14.30 0.00%
EBS  0 11.10 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.